Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 8.684 | 8.783 | 8.319 | 8.517 | 3,536,277 | +0.14(+1.70%) |
Mar 30, 2009 | 8.350 | 8.573 | 8.177 | 8.375 | 3,264,723 | -0.58(-6.49%) |
Mar 26, 2009 | 8.795 | 8.987 | 8.659 | 8.956 | 3,401,575 | +0.32(+3.65%) |
Mar 25, 2009 | 8.758 | 8.845 | 8.282 | 8.641 | 3,248,642 | +0.00(+0.00%) |
Mar 24, 2009 | 8.733 | 8.943 | 8.536 | 8.641 | 3,087,149 | -0.35(-3.85%) |
Mar 23, 2009 | 8.678 | 8.993 | 8.628 | 8.987 | 3,763,590 | +0.87(+10.74%) |
Mar 20, 2009 | 8.375 | 8.542 | 8.103 | 8.115 | 2,717,106 | -0.30(-3.60%) |
Mar 19, 2009 | 8.752 | 9.002 | 8.177 | 8.418 | 3,359,766 | -0.57(-6.33%) |
Mar 18, 2009 | 8.672 | 9.092 | 8.511 | 8.987 | 4,700,986 | +0.25(+2.83%) |
Mar 17, 2009 | 8.628 | 8.770 | 8.437 | 8.739 | 4,338,288 | +0.22(+2.54%) |
Mar 16, 2009 | 8.653 | 8.838 | 8.517 | 8.523 | 4,224,231 | +0.01(+0.15%) |
Mar 13, 2009 | 8.480 | 8.653 | 8.177 | 8.511 | 0 | +0.16(+1.92%) |
Mar 12, 2009 | 7.788 | 8.424 | 7.534 | 8.350 | 3,834,791 | +0.64(+8.25%) |
Mar 11, 2009 | 7.707 | 7.837 | 7.479 | 7.713 | 3,136,255 | +0.20(+2.72%) |
Mar 10, 2009 | 7.398 | 7.639 | 7.249 | 7.510 | 5,931,994 | +0.37(+5.19%) |
Mar 09, 2009 | 7.095 | 7.324 | 6.929 | 7.139 | 4,456,359 | -0.06(-0.77%) |
Mar 06, 2009 | 7.225 | 7.466 | 6.941 | 7.194 | 0 | -0.01(-0.09%) |
Mar 05, 2009 | 7.404 | 7.596 | 7.176 | 7.200 | 2,455,092 | -0.43(-5.67%) |
Mar 04, 2009 | 7.528 | 7.794 | 7.386 | 7.633 | 3,033,217 | +0.05(+0.65%) |
Mar 02, 2009 | 8.035 | 8.060 | 7.460 | 7.584 | 5,043,266 | -0.69(-8.36%) |
Feb 27, 2009 | 8.350 | 8.715 | 8.214 | 8.276 | 0 | -0.38(-4.36%) |
Feb 26, 2009 | 8.585 | 8.900 | 8.526 | 8.653 | 4,552,709 | +0.17(+1.97%) |
Feb 25, 2009 | 8.807 | 8.838 | 8.183 | 8.486 | 5,973,043 | -0.28(-3.17%) |
Feb 24, 2009 | 8.257 | 8.827 | 8.220 | 8.764 | 3,538,330 | +0.52(+6.30%) |
Feb 23, 2009 | 8.622 | 8.764 | 8.239 | 8.245 | 3,855,345 | -0.33(-3.82%) |
Feb 20, 2009 | 8.566 | 8.845 | 8.264 | 8.573 | 3,815,272 | -0.27(-3.07%) |
Feb 19, 2009 | 8.968 | 9.228 | 8.789 | 8.845 | 3,690,994 | -0.12(-1.31%) |
Feb 18, 2009 | 8.937 | 9.104 | 8.560 | 8.962 | 5,936,942 | +0.09(+0.97%) |
Feb 17, 2009 | 9.413 | 9.481 | 8.758 | 8.875 | 3,138,925 | -0.83(-8.54%) |
Feb 13, 2009 | 9.444 | 10.09 | 9.364 | 9.704 | 4,737,548 | +0.38(+4.11%) |
Feb 12, 2009 | 9.104 | 9.320 | 8.900 | 9.320 | 2,340,664 | -0.01(-0.07%) |
Feb 11, 2009 | 9.475 | 9.494 | 9.098 | 9.327 | 2,744,878 | +0.02(+0.20%) |
Feb 10, 2009 | 10.09 | 10.09 | 9.166 | 9.308 | 2,655,684 | -0.82(-8.06%) |
Feb 09, 2009 | 9.951 | 10.35 | 9.735 | 10.12 | 2,086,453 | +0.23(+2.31%) |
Feb 06, 2009 | 9.518 | 10.14 | 9.395 | 9.895 | 2,722,154 | +0.35(+3.69%) |
Feb 05, 2009 | 9.506 | 9.654 | 9.222 | 9.543 | 3,676,022 | +0.00(+0.00%) |
Feb 04, 2009 | 9.691 | 9.908 | 9.456 | 9.543 | 4,305,970 | -0.14(-1.47%) |
Feb 03, 2009 | 9.654 | 9.858 | 9.426 | 9.685 | 3,130,903 | +0.01(+0.06%) |
Feb 02, 2009 | 9.481 | 9.858 | 9.358 | 9.679 | 3,246,143 | -0.07(-0.76%) |
Jan 30, 2009 | 10.20 | 10.20 | 9.524 | 9.753 | 0 | -0.29(-2.89%) |
Jan 29, 2009 | 10.59 | 10.72 | 9.945 | 10.04 | 2,276,634 | -0.63(-5.91%) |
Jan 28, 2009 | 10.79 | 10.85 | 10.54 | 10.67 | 2,727,385 | +0.23(+2.19%) |
Jan 27, 2009 | 10.20 | 10.65 | 10.18 | 10.45 | 4,332,701 | +0.28(+2.80%) |
Jan 26, 2009 | 9.883 | 10.32 | 9.827 | 10.16 | 4,567,043 | +0.40(+4.12%) |
Jan 23, 2009 | 9.234 | 9.901 | 9.061 | 9.759 | 4,031,236 | +0.35(+3.75%) |
Jan 22, 2009 | 8.925 | 9.537 | 8.665 | 9.407 | 6,221,580 | +0.12(+1.33%) |
Jan 21, 2009 | 9.154 | 9.345 | 8.715 | 9.283 | 4,427,943 | +0.15(+1.69%) |
Jan 20, 2009 | 9.741 | 9.741 | 9.104 | 9.129 | 5,384,602 | -0.78(-7.92%) |
Jan 16, 2009 | 10.38 | 10.40 | 9.339 | 9.914 | 3,929,110 | -0.03(-0.31%) |
Jan 15, 2009 | 9.784 | 10.20 | 9.240 | 9.945 | 6,298,854 | +0.06(+0.56%) |
Jan 14, 2009 | 10.43 | 10.43 | 9.759 | 9.889 | 4,435,454 | -0.75(-7.08%) |
Jan 13, 2009 | 10.54 | 10.78 | 10.25 | 10.64 | 8,654,081 | -0.04(-0.41%) |
Jan 12, 2009 | 11.00 | 11.09 | 10.59 | 10.69 | 5,544,985 | -0.49(-4.42%) |
Jan 09, 2009 | 11.11 | 11.43 | 10.76 | 11.18 | 5,121,301 | +0.25(+2.26%) |
Jan 08, 2009 | 10.35 | 11.00 | 10.27 | 10.93 | 6,074,821 | +0.35(+3.33%) |
Jan 07, 2009 | 11.08 | 11.09 | 10.46 | 10.58 | 5,141,453 | -0.40(-3.60%) |
Jan 06, 2009 | 10.07 | 11.09 | 10.07 | 10.98 | 5,798,794 | +0.91(+9.02%) |
Jan 05, 2009 | 9.438 | 10.17 | 9.352 | 10.07 | 3,653,719 | +0.54(+5.71%) |
Jan 02, 2009 | 9.345 | 9.574 | 9.135 | 9.524 | 0 | +0.09(+0.92%) |